SINTEZA S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 3.200 | 3.380 | 3.000 | 3.200 | 3.200 | 131,338 |
| 2025-02-11 | 3.840 | 3.940 | 3.520 | 3.520 | 3.520 | 143,829 |
| 2025-02-10 | 3.860 | 5.150 | 3.860 | 4.120 | 4.120 | 431,258 |
| 2025-02-07 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 25,094 |
| 2025-02-06 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 3,788 |
| 2025-02-05 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 6,941 |
| 2025-02-04 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 5,746 |
| 2025-02-03 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 4,570 |
| 2025-01-31 | 13.400 | 13.400 | 9.950 | 9.950 | 9.950 | 286,170 |
| 2025-01-30 | 11.700 | 11.700 | 11.700 | 11.700 | 11.700 | 81,444 |
| 2025-01-29 | 9.200 | 10.200 | 9.100 | 10.200 | 10.200 | 264,767 |
| 2025-01-28 | 8.950 | 9.000 | 8.000 | 8.950 | 8.950 | 247,094 |
| 2025-01-27 | 7.950 | 7.950 | 6.000 | 7.950 | 7.950 | 509,061 |
| 2025-01-23 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 18,503 |
| 2025-01-22 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 23,850 |
| 2025-01-21 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 8,069 |
| 2025-01-20 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 10,796 |
| 2025-01-17 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 80,786 |
| 2025-01-16 | 3.100 | 3.500 | 3.100 | 3.500 | 3.500 | 108,773 |
| 2025-01-15 | 3.260 | 3.260 | 2.420 | 3.060 | 3.060 | 236,008 |
| 2025-01-14 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 6,685 |
| 2025-01-13 | 2.480 | 2.480 | 2.480 | 2.480 | 2.480 | 5,020 |
| 2025-01-10 | 2.160 | 2.160 | 2.160 | 2.160 | 2.160 | 10,182 |
| 2025-01-09 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 9,011 |
| 2025-01-08 | 1.650 | 1.650 | 1.540 | 1.650 | 1.650 | 28,957 |
| 2025-01-03 | 1.250 | 1.440 | 1.200 | 1.440 | 1.440 | 55,817 |
| 2024-12-30 | 1.120 | 1.260 | 1.120 | 1.260 | 1.260 | 55,624 |
| 2024-12-27 | 1.100 | 1.110 | 1.030 | 1.100 | 1.100 | 12,781 |
| 2024-12-23 | 1.150 | 1.180 | 1.050 | 1.090 | 1.090 | 13,557 |
| 2024-12-20 | 1.070 | 1.120 | 1.050 | 1.120 | 1.120 | 10,046 |
| 2024-12-19 | 1.140 | 1.140 | 0.990 | 1.070 | 1.070 | 44,380 |
| 2024-12-18 | 1.140 | 1.220 | 1.140 | 1.160 | 1.160 | 18,914 |
| 2024-12-17 | 1.170 | 1.170 | 1.120 | 1.150 | 1.150 | 4,481 |
| 2024-12-16 | 1.260 | 1.280 | 1.050 | 1.170 | 1.170 | 42,355 |
| 2024-12-13 | 1.180 | 1.190 | 1.040 | 1.190 | 1.190 | 157,126 |
| 2024-12-12 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 66,190 |
| 2024-12-11 | 0.825 | 0.910 | 0.780 | 0.910 | 0.910 | 50,046 |
| 2024-12-10 | 0.820 | 0.825 | 0.770 | 0.795 | 0.795 | 29,109 |
| 2024-12-09 | 0.835 | 0.835 | 0.710 | 0.820 | 0.820 | 71,975 |
| 2024-12-06 | 0.900 | 0.900 | 0.835 | 0.835 | 0.835 | 95,096 |
| 2024-12-05 | 0.985 | 1.120 | 0.980 | 0.980 | 0.980 | 22,885 |
| 2024-12-04 | 1.290 | 1.290 | 0.975 | 1.150 | 1.150 | 451,300 |
| 2024-12-03 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 39,052 |
| 2024-12-02 | 0.985 | 0.985 | 0.985 | 0.985 | 0.985 | 54,809 |
| 2024-11-29 | 0.860 | 0.860 | 0.860 | 0.860 | 0.860 | 76,780 |
| 2024-11-28 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 27,400 |
| 2024-11-27 | 0.655 | 0.655 | 0.655 | 0.655 | 0.655 | 50,100 |
| 2024-11-26 | 0.570 | 0.570 | 0.550 | 0.570 | 0.570 | 293,605 |
| 2024-11-25 | 0.496 | 0.496 | 0.496 | 0.496 | 0.496 | 97,779 |
| 2024-11-22 | 0.432 | 0.432 | 0.432 | 0.432 | 0.432 | 107,800 |
| 2024-11-21 | 0.376 | 0.376 | 0.376 | 0.376 | 0.376 | 148,664 |
| 2024-11-20 | 0.288 | 0.328 | 0.286 | 0.328 | 0.328 | 55,728 |
| 2024-11-19 | 0.262 | 0.286 | 0.262 | 0.286 | 0.286 | 38,057 |
| 2024-11-18 | 0.254 | 0.264 | 0.254 | 0.264 | 0.264 | 1,264 |
| 2024-11-15 | 0.270 | 0.270 | 0.270 | 0.270 | 0.270 | 0 |
| 2024-11-14 | 0.270 | 0.270 | 0.270 | 0.270 | 0.270 | 25 |
| 2024-11-13 | 0.270 | 0.270 | 0.270 | 0.270 | 0.270 | 50 |
| 2024-11-12 | 0.270 | 0.270 | 0.270 | 0.270 | 0.270 | 0 |
| 2024-11-11 | 0.270 | 0.270 | 0.270 | 0.270 | 0.270 | 446 |
| 2024-11-08 | 0.254 | 0.254 | 0.254 | 0.254 | 0.254 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.